아이티센엔텍 [010280] KOSDAQ
우량기업부
5,550 원
전일대비:
▲
10
(0.18%)
시가
5,730
고가
5,930
저가
5,460
거래량
49,921
거래대금
284 백만
시가총액
723 억
52주 최고
7,950
52주 최저
0
📈 주가 차트 (최근 20일)
아이티센엔텍
010280
120봉
💬 아이티센엔텍 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-24 | 5,550 | 10 | 0.18% | 5,730 | 5,930 | 5,460 | 49,921 |
| 2026-08-21 | 5,540 | -60 | -1.07% | 5,630 | 5,730 | 5,370 | 48,417 |
| 2026-08-20 | 5,600 | 240 | 4.48% | 5,360 | 6,090 | 5,360 | 170,095 |
| 2026-08-19 | 5,360 | -190 | -3.42% | 5,690 | 5,690 | 5,310 | 56,848 |
| 2026-08-18 | 5,550 | 60 | 1.09% | 5,600 | 5,890 | 5,250 | 144,617 |
| 2026-08-14 | 5,490 | 90 | 1.67% | 5,600 | 5,630 | 5,250 | 60,585 |
| 2026-08-13 | 5,400 | -160 | -2.88% | 5,560 | 6,100 | 5,230 | 283,078 |
| 2026-08-12 | 5,560 | 210 | 3.93% | 5,350 | 5,570 | 5,280 | 70,306 |
| 2026-08-11 | 5,350 | 120 | 2.29% | 5,200 | 5,470 | 5,130 | 53,723 |
| 2026-08-10 | 5,230 | 140 | 2.75% | 5,190 | 5,240 | 4,965 | 49,925 |
| 2026-08-07 | 5,090 | 60 | 1.19% | 4,910 | 5,090 | 4,865 | 27,207 |
| 2026-08-06 | 5,030 | 80 | 1.62% | 5,080 | 5,300 | 4,900 | 45,147 |
| 2026-08-05 | 4,950 | 60 | 1.23% | 4,905 | 5,100 | 4,860 | 27,211 |
| 2026-08-04 | 4,890 | 190 | 4.04% | 4,740 | 4,920 | 4,715 | 38,282 |
| 2026-08-03 | 4,700 | 65 | 1.40% | 4,635 | 4,860 | 4,510 | 33,696 |
| 2026-07-31 | 4,635 | 305 | 7.04% | 4,375 | 4,680 | 4,365 | 46,954 |
| 2026-07-30 | 4,330 | 80 | 1.88% | 4,105 | 4,480 | 4,105 | 22,652 |
| 2026-07-29 | 4,250 | -260 | -5.76% | 4,525 | 4,585 | 4,050 | 38,242 |
| 2026-07-28 | 4,510 | -250 | -5.25% | 4,760 | 4,775 | 4,400 | 15,557 |
| 2026-07-27 | 4,760 | 30 | 0.63% | 4,705 | 4,850 | 4,695 | 8,014 |